1379 ホクト(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 3,840 | 3,970 | 3,840 | 3,970 | 8,300 | 2,506.31 |
| 2000-12-28 | 3,870 | 3,870 | 3,850 | 3,860 | 17,600 | 2,436.87 |
| 2000-12-27 | 3,890 | 3,900 | 3,860 | 3,870 | 61,300 | 2,443.18 |
| 2000-12-26 | 3,900 | 3,940 | 3,890 | 3,890 | 93,700 | 2,455.81 |
| 2000-12-25 | 3,830 | 3,940 | 3,830 | 3,940 | 65,500 | 2,487.37 |
| 2000-12-22 | 3,800 | 3,850 | 3,790 | 3,820 | 35,800 | 2,411.62 |
| 2000-12-21 | 3,700 | 3,780 | 3,690 | 3,720 | 51,700 | 2,348.48 |
| 2000-12-20 | 3,830 | 3,840 | 3,770 | 3,800 | 34,500 | 2,398.99 |
| 2000-12-19 | 3,860 | 3,900 | 3,830 | 3,880 | 69,500 | 2,449.49 |
| 2000-12-18 | 3,880 | 3,920 | 3,870 | 3,880 | 41,900 | 2,449.49 |
| 2000-12-15 | 3,900 | 3,900 | 3,870 | 3,880 | 30,500 | 2,449.49 |
| 2000-12-14 | 3,850 | 3,910 | 3,850 | 3,890 | 41,700 | 2,455.81 |
| 2000-12-13 | 3,870 | 3,910 | 3,800 | 3,890 | 30,800 | 2,455.81 |
| 2000-12-12 | 3,910 | 3,910 | 3,890 | 3,900 | 27,500 | 2,462.12 |
| 2000-12-11 | 3,890 | 3,930 | 3,870 | 3,930 | 11,900 | 2,481.06 |
| 2000-12-08 | 3,850 | 3,910 | 3,780 | 3,890 | 49,900 | 2,455.81 |
| 2000-12-07 | 3,760 | 3,870 | 3,760 | 3,870 | 33,200 | 2,443.18 |
| 2000-12-06 | 3,850 | 3,890 | 3,800 | 3,840 | 40,800 | 2,424.24 |
| 2000-12-05 | 3,830 | 3,890 | 3,800 | 3,890 | 61,600 | 2,455.81 |
| 2000-12-04 | 3,850 | 3,870 | 3,850 | 3,850 | 26,500 | 2,430.56 |
| 2000-12-01 | 3,750 | 3,890 | 3,750 | 3,850 | 46,600 | 2,430.56 |
| 2000-11-30 | 3,750 | 3,770 | 3,740 | 3,750 | 35,000 | 2,367.42 |
| 2000-11-29 | 3,700 | 3,760 | 3,690 | 3,720 | 33,900 | 2,348.48 |
| 2000-11-28 | 3,490 | 3,770 | 3,490 | 3,700 | 61,900 | 2,335.86 |
| 2000-11-27 | 3,500 | 3,530 | 3,420 | 3,440 | 18,800 | 2,171.72 |
| 2000-11-24 | 3,500 | 3,500 | 3,420 | 3,470 | 15,200 | 2,190.66 |
| 2000-11-22 | 3,550 | 3,550 | 3,480 | 3,520 | 15,100 | 2,222.22 |
| 2000-11-21 | 3,500 | 3,520 | 3,480 | 3,510 | 7,000 | 2,215.91 |
| 2000-11-20 | 3,600 | 3,600 | 3,500 | 3,500 | 11,800 | 2,209.60 |
| 2000-11-17 | 3,450 | 3,600 | 3,440 | 3,600 | 24,100 | 2,272.73 |
| 2000-11-16 | 3,590 | 3,600 | 3,480 | 3,540 | 10,400 | 2,234.85 |
| 2000-11-15 | 3,600 | 3,600 | 3,490 | 3,540 | 35,900 | 2,234.85 |
| 2000-11-14 | 3,600 | 3,600 | 3,550 | 3,570 | 14,200 | 2,253.79 |
| 2000-11-13 | 3,460 | 3,600 | 3,460 | 3,600 | 8,500 | 2,272.73 |
| 2000-11-10 | 3,710 | 3,750 | 3,560 | 3,710 | 25,100 | 2,342.17 |
| 2000-11-09 | 3,740 | 3,740 | 3,660 | 3,700 | 44,200 | 2,335.86 |
| 2000-11-08 | 3,500 | 3,640 | 3,470 | 3,640 | 20,900 | 2,297.98 |
| 2000-11-07 | 3,520 | 3,560 | 3,500 | 3,500 | 20,500 | 2,209.60 |
| 2000-11-06 | 3,520 | 3,700 | 3,500 | 3,500 | 49,500 | 2,209.60 |
| 2000-11-02 | 3,400 | 3,410 | 3,330 | 3,350 | 26,000 | 2,114.90 |
| 2000-11-01 | 3,460 | 3,460 | 3,340 | 3,390 | 8,300 | 2,140.15 |
| 2000-10-31 | 3,300 | 3,460 | 3,300 | 3,460 | 48,900 | 2,184.34 |
| 2000-10-30 | 3,280 | 3,320 | 3,250 | 3,270 | 13,900 | 2,064.39 |
| 2000-10-27 | 3,300 | 3,350 | 3,260 | 3,270 | 15,600 | 2,064.39 |
| 2000-10-26 | 3,150 | 3,230 | 3,150 | 3,200 | 14,600 | 2,020.20 |
| 2000-10-25 | 3,230 | 3,250 | 3,200 | 3,210 | 22,300 | 2,026.52 |
| 2000-10-24 | 3,230 | 3,260 | 3,220 | 3,230 | 32,400 | 2,039.14 |
| 2000-10-23 | 3,330 | 3,350 | 2,980 | 3,280 | 64,300 | 2,070.71 |
| 2000-10-20 | 3,450 | 3,490 | 3,400 | 3,480 | 24,500 | 2,196.97 |
| 2000-10-19 | 3,270 | 3,290 | 3,130 | 3,250 | 55,700 | 2,051.77 |
| 2000-10-18 | 3,380 | 3,380 | 3,250 | 3,330 | 32,500 | 2,102.27 |
| 2000-10-17 | 3,500 | 3,500 | 3,400 | 3,410 | 18,300 | 2,152.78 |
| 2000-10-16 | 3,560 | 3,570 | 3,480 | 3,490 | 24,800 | 2,203.28 |
| 2000-10-13 | 3,500 | 3,530 | 3,470 | 3,520 | 47,700 | 2,222.22 |
| 2000-10-12 | 3,580 | 3,620 | 3,580 | 3,580 | 26,600 | 2,260.10 |
| 2000-10-11 | 3,620 | 3,640 | 3,600 | 3,630 | 22,800 | 2,291.67 |
| 2000-10-10 | 3,660 | 3,660 | 3,620 | 3,620 | 25,100 | 2,285.35 |
| 2000-10-06 | 3,680 | 3,690 | 3,630 | 3,660 | 19,100 | 2,310.61 |
| 2000-10-05 | 3,700 | 3,780 | 3,660 | 3,690 | 54,500 | 2,329.55 |
| 2000-10-04 | 3,600 | 3,680 | 3,580 | 3,660 | 38,900 | 2,310.61 |
| 2000-10-03 | 3,450 | 3,550 | 3,450 | 3,520 | 34,900 | 2,222.22 |
| 2000-10-02 | 3,450 | 3,470 | 3,380 | 3,450 | 24,300 | 2,178.03 |
| 2000-09-29 | 3,400 | 3,450 | 3,380 | 3,450 | 29,400 | 2,178.03 |
| 2000-09-28 | 3,400 | 3,450 | 3,350 | 3,350 | 20,400 | 2,114.90 |
| 2000-09-27 | 3,290 | 3,350 | 3,280 | 3,330 | 35,500 | 2,102.27 |
| 2000-09-26 | 3,370 | 3,500 | 3,370 | 3,490 | 45,600 | 2,203.28 |
| 2000-09-25 | 3,250 | 3,350 | 3,250 | 3,340 | 46,700 | 2,108.59 |
| 2000-09-22 | 3,250 | 3,250 | 3,200 | 3,250 | 52,300 | 2,051.77 |
| 2000-09-21 | 3,200 | 3,240 | 3,170 | 3,240 | 44,100 | 2,045.45 |
| 2000-09-20 | 3,100 | 3,270 | 3,100 | 3,270 | 63,000 | 2,064.39 |
| 2000-09-19 | 3,080 | 3,080 | 3,010 | 3,060 | 98,100 | 1,931.82 |
| 2000-09-18 | 3,080 | 3,110 | 3,030 | 3,110 | 22,800 | 1,963.38 |
| 2000-09-14 | 3,090 | 3,100 | 3,020 | 3,030 | 31,800 | 1,912.88 |
| 2000-09-13 | 3,050 | 3,060 | 3,030 | 3,040 | 31,300 | 1,919.19 |
| 2000-09-12 | 3,100 | 3,100 | 3,010 | 3,020 | 25,200 | 1,906.57 |
| 2000-09-11 | 3,250 | 3,250 | 3,100 | 3,100 | 26,900 | 1,957.07 |
| 2000-09-08 | 3,150 | 3,290 | 3,150 | 3,210 | 38,600 | 2,026.52 |
| 2000-09-07 | 3,160 | 3,160 | 3,120 | 3,140 | 19,100 | 1,982.32 |
| 2000-09-06 | 3,140 | 3,180 | 3,140 | 3,180 | 32,300 | 2,007.58 |
| 2000-09-05 | 3,150 | 3,150 | 3,130 | 3,140 | 17,600 | 1,982.32 |
| 2000-09-04 | 3,160 | 3,160 | 3,140 | 3,150 | 24,500 | 1,988.64 |
| 2000-09-01 | 3,170 | 3,170 | 3,130 | 3,130 | 37,100 | 1,976.01 |
| 2000-08-31 | 3,200 | 3,240 | 3,140 | 3,170 | 26,100 | 2,001.26 |
| 2000-08-30 | 3,250 | 3,250 | 3,200 | 3,220 | 12,700 | 2,032.83 |
| 2000-08-29 | 3,340 | 3,340 | 3,270 | 3,280 | 15,900 | 2,070.71 |
| 2000-08-28 | 3,270 | 3,340 | 3,270 | 3,310 | 21,200 | 2,089.65 |
| 2000-08-25 | 3,250 | 3,270 | 3,200 | 3,270 | 10,900 | 2,064.39 |
| 2000-08-24 | 3,210 | 3,270 | 3,200 | 3,200 | 14,600 | 2,020.20 |
| 2000-08-23 | 3,310 | 3,310 | 3,200 | 3,210 | 16,800 | 2,026.52 |
| 2000-08-22 | 3,210 | 3,250 | 3,200 | 3,200 | 31,200 | 2,020.20 |
| 2000-08-21 | 3,350 | 3,350 | 3,260 | 3,260 | 10,300 | 2,058.08 |
| 2000-08-18 | 3,400 | 3,420 | 3,300 | 3,350 | 26,000 | 2,114.90 |
| 2000-08-17 | 3,320 | 3,370 | 3,320 | 3,350 | 61,400 | 2,114.90 |
| 2000-08-16 | 3,160 | 3,260 | 3,160 | 3,260 | 28,000 | 2,058.08 |
| 2000-08-15 | 3,160 | 3,200 | 3,140 | 3,140 | 34,700 | 1,982.32 |
| 2000-08-14 | 3,120 | 3,200 | 3,120 | 3,150 | 45,700 | 1,988.64 |
| 2000-08-11 | 3,240 | 3,250 | 3,160 | 3,190 | 54,800 | 2,013.89 |
| 2000-08-10 | 3,360 | 3,360 | 3,210 | 3,240 | 55,700 | 2,045.45 |
| 2000-08-09 | 3,400 | 3,420 | 3,350 | 3,350 | 37,700 | 2,114.90 |
| 2000-08-08 | 3,450 | 3,480 | 3,400 | 3,400 | 30,100 | 2,146.46 |
| 2000-08-07 | 3,370 | 3,410 | 3,310 | 3,400 | 20,100 | 2,146.46 |
| 2000-08-04 | 3,370 | 3,400 | 3,350 | 3,360 | 22,800 | 2,121.21 |
| 2000-08-03 | 3,560 | 3,560 | 3,340 | 3,370 | 36,900 | 2,127.53 |
| 2000-08-02 | 3,600 | 3,610 | 3,540 | 3,550 | 10,800 | 2,241.16 |
| 2000-08-01 | 3,550 | 3,600 | 3,540 | 3,600 | 23,300 | 2,272.73 |
| 2000-07-31 | 3,550 | 3,570 | 3,500 | 3,530 | 21,000 | 2,228.54 |
| 2000-07-28 | 3,720 | 3,720 | 3,540 | 3,570 | 21,500 | 2,253.79 |
| 2000-07-27 | 3,690 | 3,690 | 3,500 | 3,530 | 19,300 | 2,228.54 |
| 2000-07-26 | 3,750 | 3,800 | 3,700 | 3,720 | 24,500 | 2,348.48 |
| 2000-07-25 | 3,800 | 3,800 | 3,710 | 3,750 | 11,900 | 2,367.42 |
| 2000-07-24 | 3,710 | 3,800 | 3,710 | 3,790 | 18,500 | 2,392.68 |
| 2000-07-21 | 3,710 | 3,870 | 3,710 | 3,870 | 36,500 | 2,443.18 |
| 2000-07-19 | 3,710 | 3,770 | 3,710 | 3,770 | 12,900 | 2,380.05 |
| 2000-07-18 | 3,800 | 3,830 | 3,710 | 3,720 | 18,100 | 2,348.48 |
| 2000-07-17 | 3,850 | 3,910 | 3,800 | 3,800 | 12,300 | 2,398.99 |
| 2000-07-14 | 3,800 | 3,890 | 3,780 | 3,800 | 21,200 | 2,398.99 |
| 2000-07-13 | 3,910 | 3,910 | 3,840 | 3,870 | 11,700 | 2,443.18 |
| 2000-07-12 | 3,970 | 3,990 | 3,830 | 3,860 | 57,500 | 2,436.87 |
| 2000-07-11 | 3,900 | 4,050 | 3,900 | 3,990 | 66,000 | 2,518.94 |
| 2000-07-10 | 4,000 | 4,090 | 3,900 | 3,900 | 89,400 | 2,462.12 |
| 2000-07-07 | 3,950 | 4,100 | 3,950 | 3,980 | 58,400 | 2,512.63 |
| 2000-07-06 | 3,920 | 3,930 | 3,880 | 3,930 | 16,900 | 2,481.06 |
| 2000-07-05 | 3,830 | 3,950 | 3,800 | 3,920 | 19,800 | 2,474.75 |
| 2000-07-04 | 3,950 | 3,950 | 3,840 | 3,850 | 8,100 | 2,430.56 |
| 2000-07-03 | 3,900 | 3,950 | 3,860 | 3,900 | 10,300 | 2,462.12 |
| 2000-06-30 | 3,850 | 3,870 | 3,800 | 3,870 | 7,300 | 2,443.18 |
| 2000-06-29 | 3,760 | 3,850 | 3,730 | 3,820 | 17,000 | 2,411.62 |
| 2000-06-28 | 3,780 | 3,780 | 3,700 | 3,720 | 11,000 | 2,348.48 |
| 2000-06-27 | 3,780 | 3,780 | 3,680 | 3,750 | 13,600 | 2,367.42 |
| 2000-06-26 | 3,860 | 3,860 | 3,780 | 3,780 | 14,200 | 2,386.36 |
| 2000-06-23 | 3,740 | 3,800 | 3,720 | 3,780 | 14,800 | 2,386.36 |
| 2000-06-22 | 3,800 | 3,800 | 3,700 | 3,730 | 20,500 | 2,354.80 |
| 2000-06-21 | 3,800 | 3,810 | 3,710 | 3,750 | 15,000 | 2,367.42 |
| 2000-06-20 | 3,800 | 3,830 | 3,770 | 3,780 | 21,000 | 2,386.36 |
| 2000-06-19 | 3,700 | 3,750 | 3,690 | 3,740 | 16,600 | 2,361.11 |
| 2000-06-16 | 3,760 | 3,800 | 3,710 | 3,760 | 18,500 | 2,373.74 |
| 2000-06-15 | 3,800 | 3,800 | 3,750 | 3,750 | 14,200 | 2,367.42 |
| 2000-06-14 | 3,800 | 3,810 | 3,730 | 3,800 | 53,600 | 2,398.99 |
| 2000-06-13 | 3,790 | 3,800 | 3,750 | 3,800 | 22,500 | 2,398.99 |
| 2000-06-12 | 3,780 | 3,790 | 3,750 | 3,780 | 7,700 | 2,386.36 |
| 2000-06-09 | 3,850 | 3,870 | 3,750 | 3,860 | 15,100 | 2,436.87 |
| 2000-06-08 | 3,840 | 3,890 | 3,790 | 3,860 | 25,400 | 2,436.87 |
| 2000-06-07 | 3,700 | 3,760 | 3,670 | 3,690 | 40,900 | 2,329.55 |
| 2000-06-06 | 3,820 | 3,830 | 3,740 | 3,740 | 23,400 | 2,361.11 |
| 2000-06-05 | 3,750 | 3,830 | 3,750 | 3,820 | 10,600 | 2,411.62 |
| 2000-06-02 | 3,800 | 3,890 | 3,780 | 3,800 | 12,200 | 2,398.99 |
| 2000-06-01 | 3,810 | 3,810 | 3,700 | 3,780 | 13,500 | 2,386.36 |
| 2000-05-31 | 3,770 | 3,830 | 3,750 | 3,750 | 15,000 | 2,367.42 |
| 2000-05-30 | 3,800 | 3,820 | 3,700 | 3,710 | 23,500 | 2,342.17 |
| 2000-05-29 | 3,800 | 3,940 | 3,800 | 3,800 | 26,600 | 2,398.99 |
| 2000-05-26 | 3,810 | 3,870 | 3,740 | 3,860 | 18,500 | 2,436.87 |
| 2000-05-25 | 3,890 | 3,990 | 3,800 | 3,800 | 29,900 | 2,398.99 |
| 2000-05-24 | 3,900 | 3,940 | 3,800 | 3,860 | 14,600 | 2,436.87 |
| 2000-05-23 | 3,900 | 4,000 | 3,900 | 4,000 | 15,000 | 2,525.25 |
| 2000-05-22 | 4,200 | 4,250 | 4,100 | 4,200 | 22,300 | 2,651.52 |
| 2000-05-19 | 4,240 | 4,350 | 4,200 | 4,350 | 19,700 | 2,746.21 |
| 2000-05-18 | 4,340 | 4,340 | 4,200 | 4,240 | 13,600 | 2,676.77 |
| 2000-05-17 | 4,600 | 4,600 | 4,370 | 4,390 | 88,200 | 2,771.46 |
| 2000-05-16 | 4,070 | 4,410 | 4,000 | 4,280 | 34,500 | 2,702.02 |
| 2000-05-15 | 4,060 | 4,110 | 3,950 | 4,070 | 11,800 | 2,569.44 |
| 2000-05-12 | 4,000 | 4,110 | 4,000 | 4,070 | 4,700 | 2,569.44 |
| 2000-05-11 | 4,000 | 4,100 | 3,980 | 4,100 | 9,400 | 2,588.38 |
| 2000-05-10 | 4,070 | 4,100 | 4,000 | 4,080 | 16,800 | 2,575.76 |
| 2000-05-09 | 4,070 | 4,070 | 4,000 | 4,070 | 8,100 | 2,569.44 |
| 2000-05-08 | 4,040 | 4,070 | 4,000 | 4,070 | 11,500 | 2,569.44 |
| 2000-05-02 | 4,070 | 4,070 | 3,930 | 3,990 | 18,900 | 2,518.94 |
| 2000-05-01 | 3,880 | 4,070 | 3,880 | 4,070 | 21,300 | 2,569.44 |
| 2000-04-28 | 4,000 | 4,000 | 3,860 | 3,880 | 51,400 | 2,449.49 |
| 2000-04-27 | 4,030 | 4,090 | 3,980 | 4,080 | 12,900 | 2,575.76 |
| 2000-04-26 | 4,120 | 4,120 | 4,020 | 4,100 | 11,000 | 2,588.38 |
| 2000-04-25 | 4,050 | 4,140 | 4,000 | 4,140 | 25,800 | 2,613.64 |
| 2000-04-24 | 4,000 | 4,100 | 3,980 | 4,100 | 14,200 | 2,588.38 |
| 2000-04-21 | 4,000 | 4,050 | 3,870 | 4,050 | 14,200 | 2,556.82 |
| 2000-04-20 | 4,020 | 4,060 | 3,800 | 3,990 | 19,400 | 2,518.94 |
| 2000-04-19 | 3,990 | 4,070 | 3,800 | 4,060 | 38,900 | 2,563.13 |
| 2000-04-18 | 4,150 | 4,150 | 3,910 | 3,940 | 24,500 | 2,487.37 |
| 2000-04-17 | 3,800 | 3,900 | 3,510 | 3,660 | 50,400 | 2,310.61 |
| 2000-04-14 | 4,290 | 4,300 | 4,000 | 4,010 | 11,800 | 2,531.57 |
| 2000-04-13 | 4,250 | 4,300 | 4,170 | 4,240 | 18,800 | 2,676.77 |
| 2000-04-12 | 4,550 | 4,550 | 4,400 | 4,400 | 17,700 | 2,777.78 |
| 2000-04-11 | 4,550 | 4,550 | 4,480 | 4,540 | 31,700 | 2,866.16 |
| 2000-04-10 | 4,540 | 4,700 | 4,540 | 4,700 | 13,800 | 2,967.17 |
| 2000-04-07 | 4,500 | 4,600 | 4,490 | 4,500 | 21,600 | 2,840.91 |
| 2000-04-06 | 4,620 | 4,670 | 4,510 | 4,510 | 14,600 | 2,847.22 |
| 2000-04-05 | 4,870 | 4,870 | 4,720 | 4,720 | 21,200 | 2,979.80 |
| 2000-04-04 | 4,960 | 4,960 | 4,870 | 4,870 | 41,500 | 3,074.49 |
| 2000-04-03 | 4,800 | 4,960 | 4,800 | 4,810 | 29,600 | 3,036.62 |
| 2000-03-31 | 4,590 | 4,750 | 4,550 | 4,750 | 10,800 | 2,998.74 |
| 2000-03-30 | 4,580 | 4,620 | 4,530 | 4,590 | 21,500 | 2,897.73 |
| 2000-03-29 | 4,390 | 4,500 | 4,350 | 4,500 | 11,700 | 2,840.91 |
| 2000-03-28 | 4,310 | 4,310 | 4,000 | 4,150 | 19,400 | 2,619.95 |
| 2000-03-27 | 5,090 | 5,100 | 4,950 | 4,950 | 24,000 | 2,604.17 |
| 2000-03-24 | 5,040 | 5,100 | 4,860 | 5,100 | 16,700 | 2,683.08 |
| 2000-03-23 | 5,010 | 5,030 | 4,950 | 5,030 | 19,000 | 2,646.25 |
| 2000-03-22 | 5,190 | 5,190 | 5,030 | 5,190 | 10,000 | 2,730.43 |
| 2000-03-21 | 5,280 | 5,300 | 4,910 | 5,220 | 30,600 | 2,746.21 |
| 2000-03-17 | 5,200 | 5,250 | 5,020 | 5,250 | 24,500 | 2,761.99 |
| 2000-03-16 | 5,170 | 5,200 | 5,110 | 5,200 | 33,000 | 2,735.69 |
| 2000-03-15 | 5,100 | 5,200 | 5,000 | 5,180 | 26,300 | 2,725.17 |
| 2000-03-14 | 4,990 | 5,000 | 4,920 | 5,000 | 26,900 | 2,630.47 |
| 2000-03-13 | 5,100 | 5,100 | 4,690 | 5,000 | 31,600 | 2,630.47 |
| 2000-03-10 | 5,200 | 5,200 | 5,050 | 5,100 | 59,100 | 2,683.08 |
| 2000-03-09 | 5,020 | 5,100 | 4,970 | 5,100 | 18,600 | 2,683.08 |
| 2000-03-08 | 5,190 | 5,190 | 4,950 | 4,970 | 28,800 | 2,614.69 |
| 2000-03-07 | 5,000 | 5,050 | 4,940 | 4,970 | 31,600 | 2,614.69 |
| 2000-03-06 | 5,300 | 5,300 | 5,000 | 5,000 | 32,000 | 2,630.47 |
| 2000-03-03 | 5,150 | 5,250 | 5,000 | 5,000 | 31,200 | 2,630.47 |
| 2000-03-02 | 5,290 | 5,300 | 5,080 | 5,080 | 27,600 | 2,672.56 |
| 2000-03-01 | 5,300 | 5,300 | 5,030 | 5,200 | 41,000 | 2,735.69 |
| 2000-02-29 | 5,100 | 5,100 | 4,950 | 4,970 | 33,800 | 2,614.69 |
| 2000-02-28 | 4,950 | 5,100 | 4,870 | 5,000 | 33,200 | 2,630.47 |
| 2000-02-25 | 4,800 | 4,800 | 4,730 | 4,800 | 46,100 | 2,525.25 |
| 2000-02-24 | 4,800 | 4,800 | 4,650 | 4,700 | 19,700 | 2,472.64 |
| 2000-02-23 | 4,800 | 4,800 | 4,750 | 4,760 | 28,200 | 2,504.21 |
| 2000-02-22 | 5,100 | 5,100 | 4,750 | 4,750 | 75,400 | 2,498.95 |
| 2000-02-21 | 4,600 | 5,020 | 4,500 | 4,900 | 71,500 | 2,577.86 |
| 2000-02-18 | 4,800 | 4,830 | 4,600 | 4,600 | 48,200 | 2,420.03 |
| 2000-02-17 | 4,900 | 4,960 | 4,780 | 4,800 | 25,500 | 2,525.25 |
| 2000-02-16 | 4,850 | 4,930 | 4,750 | 4,910 | 17,300 | 2,583.12 |
| 2000-02-15 | 4,950 | 5,100 | 4,900 | 5,100 | 27,800 | 2,683.08 |
| 2000-02-14 | 5,010 | 5,200 | 4,900 | 5,200 | 37,300 | 2,735.69 |
| 2000-02-10 | 4,990 | 5,010 | 4,950 | 4,990 | 23,300 | 2,625.21 |
| 2000-02-09 | 5,100 | 5,100 | 4,970 | 4,980 | 15,600 | 2,619.95 |
| 2000-02-08 | 4,910 | 5,170 | 4,910 | 5,020 | 23,500 | 2,640.99 |
| 2000-02-07 | 5,010 | 5,010 | 4,900 | 4,910 | 16,700 | 2,583.12 |
| 2000-02-04 | 5,190 | 5,190 | 4,940 | 4,950 | 34,300 | 2,604.17 |
| 2000-02-03 | 5,200 | 5,200 | 5,090 | 5,090 | 57,800 | 2,677.82 |
| 2000-02-02 | 5,410 | 5,450 | 5,210 | 5,250 | 15,600 | 2,761.99 |
| 2000-02-01 | 5,300 | 5,500 | 5,200 | 5,400 | 34,500 | 2,840.91 |
| 2000-01-31 | 5,150 | 5,250 | 5,150 | 5,200 | 40,900 | 2,735.69 |
| 2000-01-28 | 5,300 | 5,310 | 5,210 | 5,250 | 23,300 | 2,761.99 |
| 2000-01-27 | 4,900 | 5,120 | 4,900 | 5,120 | 33,200 | 2,693.60 |
| 2000-01-26 | 4,950 | 5,000 | 4,850 | 4,850 | 49,200 | 2,551.56 |
| 2000-01-25 | 4,970 | 4,970 | 4,910 | 4,960 | 10,100 | 2,609.43 |
| 2000-01-24 | 4,900 | 4,950 | 4,850 | 4,870 | 33,400 | 2,562.08 |
| 2000-01-21 | 5,000 | 5,020 | 4,950 | 5,020 | 27,700 | 2,640.99 |
| 2000-01-20 | 5,100 | 5,100 | 4,980 | 5,000 | 68,300 | 2,630.47 |
| 2000-01-19 | 4,930 | 5,030 | 4,920 | 5,030 | 96,600 | 2,646.25 |
| 2000-01-18 | 5,000 | 5,000 | 4,850 | 4,910 | 42,700 | 2,583.12 |
| 2000-01-17 | 5,250 | 5,250 | 5,060 | 5,070 | 37,800 | 2,667.30 |
| 2000-01-14 | 5,400 | 5,450 | 5,200 | 5,250 | 78,900 | 2,761.99 |
| 2000-01-13 | 5,150 | 5,300 | 5,150 | 5,250 | 50,100 | 2,761.99 |
| 2000-01-12 | 4,950 | 5,140 | 4,910 | 5,110 | 62,100 | 2,688.34 |
| 2000-01-11 | 5,040 | 5,040 | 4,790 | 4,870 | 94,300 | 2,562.08 |
| 2000-01-07 | 4,800 | 4,950 | 4,730 | 4,730 | 98,700 | 2,488.43 |
| 2000-01-06 | 5,400 | 5,400 | 4,850 | 5,000 | 47,100 | 2,630.47 |
| 2000-01-05 | 5,500 | 5,500 | 5,200 | 5,300 | 49,500 | 2,788.30 |
| 2000-01-04 | 5,590 | 5,950 | 5,590 | 5,600 | 37,300 | 2,946.13 |
分割・併合履歴 ： [2003-03-26]1株→1.1株 [2002-03-26]1株→1.2株 [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1998-09-25]1株→1.3株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.3株
